VanEck CM Commodity Index Fund Class I (COMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.09
-0.42 (-0.60%)
May 27, 2025, 4:00 PM EDT
COMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.51% |
| May 28, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | -0.38% |
| May 27, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.60% |
| May 23, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 0.30% |
| May 22, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.57% |
| May 21, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.35% |
| May 20, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 0.64% |
| May 19, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.04% |
| May 16, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.30% |
| May 15, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.94% |
| May 14, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -0.26% |
| May 13, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.24% |
| May 12, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.60% |
| May 9, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0.85% |
| May 8, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.60% |
| May 7, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.93% |
| May 6, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 1.20% |
| May 5, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -0.35% |
| May 2, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 0.49% |
| May 1, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 0.15% |
| Apr 30, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -1.76% |
| Apr 29, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.64% |
| Apr 28, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -0.30% |
| Apr 25, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.01% |
| Apr 24, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.71% |
| Apr 23, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.45% |
| Apr 22, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 1.05% |
| Apr 21, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.75% |
| Apr 17, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 0.80% |
| Apr 16, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.99% |
| Apr 15, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.18% |
| Apr 14, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.01% |
| Apr 11, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1.47% |
| Apr 10, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.50% |
| Apr 9, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 1.26% |
| Apr 8, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -1.02% |
| Apr 7, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -1.23% |
| Apr 4, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -4.12% |
| Apr 3, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | -2.81% |
| Apr 2, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.42% |
| Apr 1, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.50% |
| Mar 31, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.39% |
| Mar 28, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -0.27% |
| Mar 27, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.06% |
| Mar 26, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | -0.03% |
| Mar 25, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 0.32% |
| Mar 24, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 0.07% |
| Mar 21, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -0.49% |
| Mar 20, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 0.22% |
| Mar 19, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 0.27% |